ABOUT YOU Holding AG - YOU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	6.63	6.67	6.67	6.67	6.63	689
November 05, 2025	6.64	6.64	6.64	6.64	6.64	2,923
November 04, 2025	6.63	6.64	6.64	6.64	6.61	598
November 03, 2025	6.61	6.61	6.61	6.61	6.61	11,136
October 31, 2025	6.62	6.61	6.61	6.65	6.61	1,585
October 30, 2025	6.61	6.61	6.61	6.61	6.61	500
October 29, 2025	6.6	6.68	6.68	6.68	6.6	13,643
October 28, 2025	6.61	6.62	6.62	6.62	6.61	7,677
October 27, 2025	6.6	6.61	6.61	6.61	6.6	308
October 24, 2025	6.64	6.67	6.67	6.68	6.63	27,842
October 23, 2025	6.6	6.68	6.68	6.68	6.6	4,321
October 22, 2025	6.62	6.64	6.64	6.64	6.61	18,541
October 21, 2025	6.61	6.6	6.6	6.64	6.6	42,498
October 20, 2025	6.62	6.57	6.57	6.65	6.57	2,528
October 17, 2025	6.62	6.64	6.61	6.65	6.6	5,481
October 16, 2025	6.58	6.6	6.6	6.61	6.58	38,479
October 15, 2025	6.63	6.61	6.61	6.63	6.6	97,085
October 14, 2025	6.6	6.63	6.63	6.63	6.6	110,030
October 13, 2025	6.7	6.57	6.57	6.7	6.57	85,997
October 10, 2025	6.64	6.7	6.7	6.7	6.58	17,894
October 09, 2025	6.64	6.64	6.64	6.65	6.56	10,321
October 08, 2025	6.58	6.65	6.64	6.66	6.58	3,378
October 07, 2025	6.57	6.55	6.55	6.64	6.55	6,986
October 06, 2025	6.59	6.55	6.55	6.64	6.55	15,771
October 03, 2025	6.58	6.66	6.66	6.66	6.58	11,349
October 02, 2025	6.6	6.62	6.62	6.62	6.59	56,815
October 01, 2025	6.6	6.61	6.61	6.61	6.6	33,057
September 30, 2025	6.67	6.58	6.58	6.67	6.58	42,994
September 29, 2025	6.63	6.63	6.63	6.67	6.63	35,292
September 26, 2025	6.63	6.65	6.65	6.74	6.63	58,727
September 25, 2025	6.64	6.63	6.63	6.73	6.63	951
September 24, 2025	6.64	6.65	6.65	6.66	6.63	30,262
September 23, 2025	6.69	6.63	6.63	6.69	6.63	37,810
September 22, 2025	6.66	6.7	6.7	6.75	6.66	95,037
September 19, 2025	6.67	6.66	6.66	6.74	6.66	17,119
September 18, 2025	6.73	6.75	6.75	6.75	6.73	38
September 17, 2025	6.67	6.69	6.69	6.69	6.66	952
September 16, 2025	6.67	6.69	6.69	6.69	6.67	436
September 15, 2025	6.67	6.7	6.7	6.74	6.66	11,187

ABOUT YOU Holding AG (YOU.DE) XETRA